Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.
- Available history
- 2017-08-09 to 2026-08-28
- Data captured
Stock Price Chart
Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close
Logarithmic scale. Both lines share the same starting value for the selected range.
Historical Stock Price — 2018
| Date | Split-adjusted close | Cumulative dividend-reinvested close | Reported volume |
|---|---|---|---|
| 2018-12-31 | $4.76 | $4.76 | 42 |
| 2018-12-28 | $5.80 | $5.80 | 0 |
| 2018-12-27 | $5.80 | $5.80 | 8 |
| 2018-12-26 | $5.74 | $5.74 | 10 |
| 2018-12-24 | $1.40 | $1.40 | 0 |
| 2018-12-21 | $1.40 | $1.40 | 6 |
| 2018-12-20 | $1.40 | $1.40 | 0 |
| 2018-12-19 | $1.40 | $1.40 | 47 |
| 2018-12-18 | $4.47 | $4.47 | 3 |
| 2018-12-17 | $3.99 | $3.99 | 0 |
| 2018-12-14 | $3.99 | $3.99 | 7 |
| 2018-12-13 | $5.60 | $5.60 | 0 |
| 2018-12-12 | $5.60 | $5.60 | 0 |
| 2018-12-11 | $5.60 | $5.60 | 3 |
| 2018-12-10 | $4.47 | $4.47 | 1 |
| 2018-12-07 | $1.40 | $1.40 | 0 |
| 2018-12-06 | $1.40 | $1.40 | 0 |
| 2018-12-04 | $1.40 | $1.40 | 18 |
| 2018-12-03 | $7.85 | $7.85 | 10 |
| 2018-11-30 | $8.78 | $8.78 | 7 |
| 2018-11-29 | $10.40 | $10.40 | 11 |
| 2018-11-28 | $10.37 | $10.37 | 16 |
| 2018-11-27 | $8.89 | $8.89 | 0 |
| 2018-11-26 | $8.89 | $8.89 | 1 |
| 2018-11-23 | $10.37 | $10.37 | 0 |
| 2018-11-21 | $10.37 | $10.37 | 29 |
| 2018-11-20 | $0.14 | $0.14 | 5 |
| 2018-11-19 | $1.40 | $1.40 | 0 |
| 2018-11-16 | $1.40 | $1.40 | 7 |
| 2018-11-15 | $1.40 | $1.40 | 7 |
| 2018-11-14 | $1.40 | $1.40 | 0 |
| 2018-11-13 | $1.40 | $1.40 | 192 |
| 2018-11-12 | $1.40 | $1.40 | 7 |
| 2018-11-09 | $6.03 | $6.03 | 0 |
| 2018-11-08 | $6.03 | $6.03 | 0 |
| 2018-11-07 | $6.03 | $6.03 | 0 |
| 2018-11-06 | $6.03 | $6.03 | 0 |
| 2018-11-05 | $6.03 | $6.03 | 0 |
| 2018-11-02 | $6.03 | $6.03 | 0 |
| 2018-11-01 | $6.03 | $6.03 | 0 |
| 2018-10-31 | $6.03 | $6.03 | 3 |
| 2018-10-30 | $0.63 | $0.63 | 0 |
| 2018-10-29 | $0.63 | $0.63 | 14 |
| 2018-10-26 | $0.50 | $0.50 | 0 |
| 2018-10-25 | $0.50 | $0.50 | 0 |
| 2018-10-24 | $0.50 | $0.50 | 0 |
| 2018-10-23 | $0.50 | $0.50 | 0 |
| 2018-10-22 | $0.50 | $0.50 | 0 |
| 2018-10-19 | $0.50 | $0.50 | 0 |
| 2018-10-18 | $0.50 | $0.50 | 0 |
| 2018-10-17 | $0.50 | $0.50 | 0 |
| 2018-10-16 | $0.50 | $0.50 | 0 |
| 2018-10-15 | $0.50 | $0.50 | 3 |
| 2018-10-12 | $0.57 | $0.57 | 0 |
| 2018-10-11 | $0.57 | $0.57 | 1 |
| 2018-10-10 | $0.57 | $0.57 | 0 |
| 2018-10-09 | $0.57 | $0.57 | 0 |
| 2018-10-08 | $0.57 | $0.57 | 13 |
| 2018-10-05 | $0.42 | $0.42 | 0 |
| 2018-10-04 | $0.42 | $0.42 | 0 |
| 2018-10-03 | $0.42 | $0.42 | 7 |
| 2018-10-02 | $6.29 | $6.29 | 0 |
| 2018-10-01 | $6.29 | $6.29 | 65 |
| 2018-09-28 | $2.80 | $2.80 | 0 |
| 2018-09-27 | $2.80 | $2.80 | 0 |
| 2018-09-26 | $2.80 | $2.80 | 0 |
| 2018-09-25 | $2.80 | $2.80 | 0 |
| 2018-09-24 | $2.80 | $2.80 | 0 |
| 2018-09-21 | $2.80 | $2.80 | 0 |
| 2018-09-20 | $2.80 | $2.80 | 39 |
| 2018-09-19 | $1.40 | $1.40 | 0 |
| 2018-09-18 | $1.40 | $1.40 | 0 |
| 2018-09-17 | $1.40 | $1.40 | 0 |
| 2018-09-14 | $1.40 | $1.40 | 0 |
| 2018-09-13 | $1.40 | $1.40 | 1 |
| 2018-09-12 | $0.59 | $0.59 | 2 |
| 2018-09-11 | $0.57 | $0.57 | 0 |
| 2018-09-10 | $0.57 | $0.57 | 1 |
| 2018-09-07 | $0.57 | $0.57 | 7 |
| 2018-09-06 | $0.57 | $0.57 | 5 |
| 2018-09-05 | $3.22 | $3.22 | 1 |
| 2018-09-04 | $7.00 | $7.00 | 0 |
| 2018-08-31 | $7.00 | $7.00 | 1 |
| 2018-08-30 | $7.00 | $7.00 | 0 |
| 2018-08-29 | $7.00 | $7.00 | 0 |
| 2018-08-28 | $7.00 | $7.00 | 0 |
| 2018-08-27 | $7.00 | $7.00 | 0 |
| 2018-08-24 | $7.00 | $7.00 | 75 |
| 2018-08-23 | $21.00 | $21.00 | 0 |
| 2018-08-22 | $21.00 | $21.00 | 0 |
| 2018-08-21 | $21.00 | $21.00 | 2 |
| 2018-08-20 | $7.00 | $7.00 | 0 |
| 2018-08-17 | $7.00 | $7.00 | 0 |
| 2018-08-16 | $7.00 | $7.00 | 0 |
| 2018-08-15 | $7.00 | $7.00 | 0 |
| 2018-08-14 | $7.00 | $7.00 | 7 |
| 2018-08-13 | $7.00 | $7.00 | 7 |
| 2018-08-10 | $9.80 | $9.80 | 0 |
| 2018-08-09 | $9.80 | $9.80 | 0 |
| 2018-08-08 | $9.80 | $9.80 | 0 |
| 2018-08-07 | $9.80 | $9.80 | 0 |
| 2018-08-06 | $9.80 | $9.80 | 0 |
| 2018-08-03 | $9.80 | $9.80 | 0 |
| 2018-08-02 | $9.80 | $9.80 | 0 |
| 2018-08-01 | $9.80 | $9.80 | 0 |
| 2018-07-31 | $9.80 | $9.80 | 0 |
| 2018-07-30 | $9.80 | $9.80 | 0 |
| 2018-07-27 | $9.80 | $9.80 | 0 |
| 2018-07-26 | $9.80 | $9.80 | 0 |
| 2018-07-25 | $9.80 | $9.80 | 0 |
| 2018-07-24 | $9.80 | $9.80 | 0 |
| 2018-07-23 | $9.80 | $9.80 | 0 |
| 2018-07-20 | $9.80 | $9.80 | 22 |
| 2018-07-19 | $7.39 | $7.39 | 0 |
| 2018-07-18 | $7.39 | $7.39 | 0 |
| 2018-07-17 | $7.39 | $7.39 | 0 |
| 2018-07-16 | $7.39 | $7.39 | 0 |
| 2018-07-13 | $7.39 | $7.39 | 53 |
| 2018-07-12 | $8.54 | $8.54 | 0 |
| 2018-07-11 | $8.54 | $8.54 | 0 |
| 2018-07-10 | $8.54 | $8.54 | 174 |
| 2018-07-09 | $8.47 | $8.47 | 25 |
| 2018-07-06 | $7.00 | $7.00 | 2 |
| 2018-07-05 | $7.00 | $7.00 | 46 |
| 2018-07-03 | $8.54 | $8.54 | 0 |
| 2018-07-02 | $8.54 | $8.54 | 0 |
| 2018-06-29 | $8.54 | $8.54 | 7 |
| 2018-06-28 | $8.54 | $8.54 | 23 |
| 2018-06-27 | $8.54 | $8.54 | 0 |
| 2018-06-26 | $8.54 | $8.54 | 72 |
| 2018-06-25 | $8.54 | $8.54 | 0 |
| 2018-06-22 | $8.54 | $8.54 | 9 |
| 2018-06-21 | $9.88 | $9.88 | 0 |
| 2018-06-20 | $9.88 | $9.88 | 0 |
| 2018-06-19 | $9.88 | $9.88 | 0 |
| 2018-06-18 | $9.88 | $9.88 | 1 |
| 2018-06-15 | $10.08 | $10.08 | 0 |
| 2018-06-14 | $10.08 | $10.08 | 0 |
| 2018-06-13 | $10.08 | $10.08 | 0 |
| 2018-06-12 | $8.54 | $8.54 | 79 |
| 2018-06-11 | $10.08 | $10.08 | 0 |
| 2018-06-08 | $10.08 | $10.08 | 15 |
| 2018-06-07 | $10.08 | $10.08 | 0 |
| 2018-06-06 | $10.08 | $10.08 | 63 |
| 2018-06-05 | $7.28 | $7.28 | 7 |
| 2018-06-04 | $7.84 | $7.84 | 6 |
| 2018-06-01 | $14.22 | $14.22 | 2 |
| 2018-05-31 | $7.73 | $7.73 | 44 |
| 2018-05-30 | $13.31 | $13.31 | 0 |
| 2018-05-29 | $13.31 | $13.31 | 0 |
| 2018-05-25 | $13.31 | $13.31 | 0 |
| 2018-05-24 | $13.31 | $13.31 | 0 |
| 2018-05-23 | $13.31 | $13.31 | 0 |
| 2018-05-22 | $13.31 | $13.31 | 0 |
| 2018-05-21 | $13.31 | $13.31 | 3 |
| 2018-05-18 | $12.14 | $12.14 | 0 |
| 2018-05-17 | $14.00 | $14.00 | 142 |
| 2018-05-16 | $14.00 | $14.00 | 0 |
| 2018-05-15 | $14.00 | $14.00 | 0 |
| 2018-05-14 | $14.00 | $14.00 | 4 |
| 2018-05-11 | $13.03 | $13.03 | 35 |
| 2018-05-10 | $13.02 | $13.02 | 1 |
| 2018-05-09 | $13.02 | $13.02 | 0 |
| 2018-05-08 | $13.02 | $13.02 | 12 |
| 2018-05-07 | $12.60 | $12.60 | 1 |
| 2018-05-04 | $7.00 | $7.00 | 0 |
| 2018-05-03 | $7.00 | $7.00 | 0 |
| 2018-05-02 | $7.00 | $7.00 | 3 |
| 2018-05-01 | $9.32 | $9.32 | 0 |
| 2018-04-30 | $9.32 | $9.32 | 0 |
| 2018-04-27 | $9.32 | $9.32 | 0 |
| 2018-04-26 | $9.32 | $9.32 | 0 |
| 2018-04-25 | $9.32 | $9.32 | 0 |
| 2018-04-24 | $9.32 | $9.32 | 0 |
| 2018-04-23 | $9.32 | $9.32 | 0 |
| 2018-04-20 | $8.02 | $8.02 | 0 |
| 2018-04-19 | $8.02 | $8.02 | 0 |
| 2018-04-18 | $8.02 | $8.02 | 0 |
| 2018-04-17 | $33.59 | $33.59 | 67 |
| 2018-04-16 | $7.98 | $7.98 | 0 |
| 2018-04-13 | $7.98 | $7.98 | 0 |
| 2018-04-12 | $7.98 | $7.98 | 0 |
| 2018-04-11 | $7.98 | $7.98 | 0 |
| 2018-04-10 | $7.81 | $7.81 | 0 |
| 2018-04-09 | $7.81 | $7.81 | 0 |
| 2018-04-06 | $7.81 | $7.81 | 2 |
| 2018-04-05 | $5.53 | $5.53 | 0 |
| 2018-04-04 | $5.53 | $5.53 | 5 |
| 2018-04-03 | $5.47 | $5.47 | 0 |
| 2018-04-02 | $5.47 | $5.47 | 0 |
| 2018-03-29 | $5.47 | $5.47 | 0 |
| 2018-03-28 | $16.34 | $16.34 | 0 |
| 2018-03-27 | $16.34 | $16.34 | 0 |
| 2018-03-26 | $16.34 | $16.34 | 17 |
| 2018-03-23 | $4.20 | $4.20 | 0 |
| 2018-03-22 | $4.20 | $4.20 | 5 |
| 2018-03-21 | $9.72 | $9.72 | 79 |
| 2018-03-20 | $20.51 | $20.51 | 0 |
| 2018-03-19 | $20.51 | $20.51 | 122 |
| 2018-03-16 | $12.31 | $12.31 | 7 |
| 2018-03-15 | $11.79 | $11.79 | 0 |
| 2018-03-14 | $11.79 | $11.79 | 150 |
| 2018-03-13 | $10.58 | $10.58 | 0 |
| 2018-03-12 | $11.17 | $11.17 | 35 |
| 2018-03-09 | $11.06 | $11.06 | 47 |
| 2018-03-08 | $14.00 | $14.00 | 0 |
| 2018-03-07 | $14.00 | $14.00 | 2 |
| 2018-03-06 | $14.00 | $14.00 | 14 |
| 2018-03-05 | $17.72 | $17.72 | 0 |
| 2018-03-02 | $17.72 | $17.72 | 45 |
| 2018-03-01 | $18.76 | $18.76 | 52 |
| 2018-02-28 | $20.19 | $20.19 | 39 |
| 2018-02-27 | $19.60 | $19.60 | 45 |
| 2018-02-26 | $20.06 | $20.06 | 44 |
| 2018-02-23 | $21.95 | $21.95 | 199 |
| 2018-02-22 | $22.78 | $22.78 | 7 |
| 2018-02-21 | $28.00 | $28.00 | 10 |
| 2018-02-20 | $28.67 | $28.67 | 71 |
| 2018-02-16 | $30.18 | $30.18 | 88 |
| 2018-02-15 | $24.36 | $24.36 | 1 |
| 2018-02-14 | $23.31 | $23.31 | 7 |
| 2018-02-13 | $22.61 | $22.61 | 7 |
| 2018-02-12 | $24.23 | $24.23 | 68 |
| 2018-02-09 | $22.62 | $22.62 | 20 |
| 2018-02-08 | $22.61 | $22.61 | 0 |
| 2018-02-07 | $23.80 | $23.80 | 102 |
| 2018-02-06 | $24.32 | $24.32 | 149 |
| 2018-02-05 | $24.33 | $24.33 | 62 |
| 2018-02-02 | $33.52 | $33.52 | 124 |
| 2018-02-01 | $40.87 | $40.87 | 264 |
| 2018-01-31 | $42.00 | $42.00 | 35 |
| 2018-01-30 | $38.92 | $38.92 | 35 |
| 2018-01-29 | $42.46 | $42.46 | 55 |
| 2018-01-26 | $41.33 | $41.33 | 27 |
| 2018-01-25 | $41.71 | $41.71 | 22 |
| 2018-01-24 | $42.28 | $42.28 | 40 |
| 2018-01-23 | $38.72 | $38.72 | 12 |
| 2018-01-22 | $39.20 | $39.20 | 66 |
| 2018-01-19 | $40.93 | $40.93 | 10 |
| 2018-01-18 | $40.48 | $40.48 | 36 |
| 2018-01-17 | $38.70 | $38.70 | 45 |
| 2018-01-16 | $39.69 | $39.69 | 42 |
| 2018-01-12 | $37.28 | $37.28 | 17 |
| 2018-01-11 | $39.51 | $39.51 | 12 |
| 2018-01-10 | $37.58 | $37.58 | 12 |
| 2018-01-09 | $37.09 | $37.09 | 123 |
| 2018-01-08 | $41.99 | $41.99 | 100 |
| 2018-01-05 | $38.79 | $38.79 | 122 |
| 2018-01-04 | $38.50 | $38.50 | 15 |
| 2018-01-03 | $42.55 | $42.55 | 31 |
| 2018-01-02 | $42.00 | $42.00 | 117 |